News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.01005025126 | 3.98 | 4.16 | 3.98 | 1031 | 4.10373424 | DE |
| 4 | -0.12 | -2.87081339713 | 4.18 | 4.32 | 3.76 | 1884 | 4.01340948 | DE |
| 12 | 0.88 | 27.6729559748 | 3.18 | 4.92 | 3.18 | 2017 | 3.9709499 | DE |
| 26 | 1.06 | 35.3333333333 | 3 | 4.92 | 2.7 | 2014 | 3.5241583 | DE |
| 52 | -0.46 | -10.1769911504 | 4.52 | 4.92 | 2.7 | 2143 | 3.60363793 | DE |
| 156 | 2.58 | 174.324324324 | 1.48 | 7 | 1.42 | 4543 | 2.94640324 | DE |
| 260 | 2.02 | 99.0196078431 | 2.04 | 7 | 0.995 | 4977 | 2.31960468 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 4.12 | -0.04 | -0.96 | 3.98 | 4.12 | 3.98 | 1001 |
| 1721075160 | 4.16 | 0.1 | 2.46 | 4.16 | 4.16 | 4.16 | 2003 |
| 1720815960 | 4.0599999 | 0.08 | 2.01 | 4.0599999 | 4.0599999 | 4.0599999 | 120 |
| 1720729620 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1720643220 | 3.98 | -0.04 | -1.00 | 3.98 | 3.98 | 3.98 | 1000 |
| 1720556760 | 4.0199999 | 0.18 | 4.69 | 4 | 4.0199999 | 3.96 | 2800 |
| 1720470360 | 3.84 | -0.28 | -6.80 | 4.08 | 4.12 | 3.84 | 6703 |
| 1720211220 | 4.12 | -0.2 | -4.63 | 4.28 | 4.28 | 4.12 | 1500 |
| 1720124820 | 4.32 | 0.3 | 7.46 | 4.0199999 | 4.32 | 4.0199999 | 1580 |
| 1720038420 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1719952020 | 4.0199999 | -0.18 | -4.29 | 4.28 | 4.28 | 4.0199999 | 3100 |
| 1719865620 | 4.2 | 0.26 | 6.60 | 3.92 | 4.24 | 3.9 | 2829 |
| 1719606420 | 3.94 | -0.02 | -0.51 | 3.82 | 3.94 | 3.76 | 5342 |
| 1719520020 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1719433620 | 3.96 | -0.06 | -1.49 | 4.0199999 | 4.0199999 | 3.8 | 600 |
| 1719347160 | 4.0199999 | 0.02 | 0.50 | 4.0599999 | 4.0599999 | 4.0199999 | 650 |
| 1719260820 | 4 | 0.02 | 0.50 | 4 | 4 | 4 | 550 |
| 1719001620 | 3.98 | -0.04 | -1.00 | 4.0599999 | 4.0599999 | 3.98 | 700 |
| 1718915160 | 4.0199999 | -0.04 | -0.99 | 4.12 | 4.12 | 4.0199999 | 1075 |
| 1718828820 | 4.0599999 | -0.18 | -4.25 | 4.18 | 4.18 | 4.0599999 | 481 |
| 1718742360 | 4.24 | 0.12 | 2.91 | 4.0599999 | 4.24 | 4.0599999 | 501 |
| 1718656020 | 4.12 | 0.08 | 1.98 | 4.0599999 | 4.38 | 4.0599999 | 2493 |
| 1718396820 | 4.04 | -0.24 | -5.61 | 4.18 | 4.42 | 3.96 | 5576 |
| 1718310420 | 4.28 | -0.24 | -5.31 | 4.38 | 4.38 | 4.28 | 1100 |
| 1718224020 | 4.5199999 | -0.14 | -3.00 | 4.5199999 | 4.5199999 | 4.5199999 | 100 |
| 1718137620 | 4.66 | -0.08 | -1.69 | 4.84 | 4.84 | 4.3 | 6960 |
| 1718051220 | 4.74 | -0.12 | -2.47 | 4.92 | 4.92 | 4.74 | 2390 |
| 1717792020 | 4.86 | 0.5 | 11.47 | 4.48 | 4.86 | 4.48 | 5809 |
| 1717705620 | 4.36 | 0.08 | 1.87 | 4.34 | 4.58 | 4.24 | 6323 |
| 1717619220 | 4.28 | -0.06 | -1.38 | 4.44 | 4.5 | 4.26 | 1155 |
| 1717532820 | 4.34 | 0.08 | 1.88 | 4.12 | 4.34 | 4.0999999 | 4141 |
| 1717446420 | 4.26 | 0.24 | 5.97 | 4.0999999 | 4.28 | 3.92 | 2229 |
| 1717187220 | 4.0199999 | 0.08 | 2.03 | 3.9 | 4.0199999 | 3.9 | 1020 |
| 1717100820 | 3.94 | 0.42 | 11.93 | 3.62 | 3.94 | 3.62 | 2741 |
| 1717014420 | 3.52 | 0.02 | 0.57 | 3.52 | 3.52 | 3.52 | 1110 |
| 1716927960 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1716841560 | 3.5 | -0.02 | -0.57 | 3.46 | 3.5 | 3.46 | 1470 |
| 1716582420 | 3.52 | 0.02 | 0.57 | 3.52 | 3.52 | 3.52 | 500 |
| 1716496020 | 3.5 | 0.02 | 0.57 | 3.48 | 3.5 | 3.46 | 2770 |
| 1716409620 | 3.48 | -0.02 | -0.57 | 3.46 | 3.48 | 3.44 | 1685 |
| 1716323160 | 3.5 | 0.1 | 2.94 | 3.5 | 3.5 | 3.5 | 320 |
| 1716236760 | 3.4 | -0.14 | -3.95 | 3.5 | 3.5 | 3.4 | 1180 |
| 1715977620 | 3.54 | 0.06 | 1.72 | 3.52 | 3.54 | 3.48 | 650 |
| 1715891220 | 3.48 | 0.02 | 0.58 | 3.34 | 3.48 | 3.34 | 1400 |
| 1715804820 | 3.46 | 0.04 | 1.17 | 3.48 | 3.48 | 3.34 | 358 |
| 1715718420 | 3.42 | 0.06 | 1.79 | 3.42 | 3.42 | 3.42 | 330 |
| 1715631960 | 3.36 | -0.14 | -4.00 | 3.44 | 3.44 | 3.34 | 900 |
| 1715372820 | 3.5 | 0.18 | 5.42 | 3.5 | 3.5 | 3.5 | 100 |
| 1715286420 | 3.32 | -0.04 | -1.19 | 3.4 | 3.4 | 3.32 | 2381 |
| 1715200020 | 3.36 | 0.08 | 2.44 | 3.36 | 3.5 | 3.2599999 | 3296 |
| 1715113620 | 3.2799999 | -0.04 | -1.20 | 3.5 | 3.5 | 3.2799999 | 109 |
| 1715027220 | 3.32 | 0 | 0.00 | 3.32 | 3.44 | 3.3 | 5434 |
| 1714768020 | 3.32 | 0.12 | 3.75 | 3.32 | 3.32 | 3.3 | 2914 |
| 1714681560 | 3.2 | -0.1 | -3.03 | 3.36 | 3.36 | 3.2 | 17 |
| 1714508820 | 3.3 | -0.02 | -0.60 | 3.36 | 3.36 | 3.3 | 2195 |
| 1714422420 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1714163220 | 3.32 | 0.14 | 4.40 | 3.32 | 3.32 | 3.32 | 100 |
| 1714076820 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1713990420 | 3.18 | 0 | 0.00 | 3.18 | 3.24 | 3.18 | 3125 |
| 1713903960 | 3.18 | 0.06 | 1.92 | 3.18 | 3.18 | 3.18 | 30 |
| 1713817560 | 3.12 | 0.02 | 0.65 | 3.22 | 3.22 | 3.12 | 1930 |
| 1713558420 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1713472020 | 3.1 | 0.1 | 3.33 | 3.02 | 3.1 | 3.02 | 586 |
| 1713385620 | 3 | -0.32 | -9.64 | 3.32 | 3.32 | 2.98 | 5861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
